Financial News

Canon Inc ADR (NY: CAJ )

22.71 -0.79 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 24.37 24.56 24.37 24.43 194,880 +0.02(+0.08%)
Dec 30, 2021 24.56 24.68 24.39 24.41 225,684 -0.25(-1.01%)
Dec 29, 2021 24.73 24.75 24.46 24.66 736,453 -0.43(-1.71%)
Dec 28, 2021 25.17 25.22 25.06 25.09 325,155 -0.16(-0.63%)
Dec 27, 2021 25.01 25.25 25.01 25.25 180,671 +0.18(+0.72%)
Dec 23, 2021 25.12 25.18 25.04 25.07 234,243 +0.11(+0.44%)
Dec 22, 2021 24.85 25.00 24.79 24.96 254,290 -0.10(-0.40%)
Dec 21, 2021 24.83 25.16 24.83 25.06 215,490 +0.28(+1.13%)
Dec 20, 2021 24.68 24.79 24.58 24.78 272,172 -0.26(-1.04%)
Dec 17, 2021 24.99 25.32 24.99 25.04 344,403 +0.12(+0.48%)
Dec 16, 2021 24.69 25.16 24.53 24.92 419,198 +0.93(+3.88%)
Dec 15, 2021 23.79 24.10 23.66 23.99 447,880 +0.59(+2.52%)
Dec 14, 2021 23.23 23.43 23.20 23.40 289,395 +0.19(+0.82%)
Dec 13, 2021 23.27 23.29 23.19 23.21 185,658 -0.15(-0.64%)
Dec 10, 2021 23.28 23.38 23.25 23.36 168,114 +0.15(+0.65%)
Dec 09, 2021 23.27 23.30 23.17 23.21 139,561 -0.11(-0.47%)
Dec 08, 2021 23.26 23.35 23.17 23.32 161,426 +0.05(+0.21%)
Dec 07, 2021 23.00 23.30 23.00 23.27 291,771 +0.77(+3.42%)
Dec 06, 2021 22.50 22.70 22.45 22.50 234,708 +0.04(+0.18%)
Dec 03, 2021 22.41 22.56 22.31 22.46 484,190 +0.28(+1.26%)
Dec 02, 2021 22.05 22.33 22.01 22.18 433,865 -0.05(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback